Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 85.90 | 86.65 | 78.56 | 78.75 | 4,703,452 | -7.15(-8.32%) |
Oct 28, 2022 | 85.51 | 88.56 | 82.82 | 85.90 | 4,698,821 | -1.16(-1.33%) |
Oct 27, 2022 | 81.36 | 90.54 | 77.20 | 87.06 | 15,834,366 | -19.38(-18.21%) |
Oct 26, 2022 | 104.20 | 111.47 | 102.04 | 106.44 | 4,054,298 | +1.32(+1.26%) |
Oct 25, 2022 | 102.40 | 106.06 | 99.80 | 105.12 | 3,406,021 | +2.10(+2.04%) |
Oct 24, 2022 | 113.53 | 113.75 | 101.79 | 103.02 | 4,396,448 | -2.75(-2.60%) |
Oct 21, 2022 | 100.91 | 106.89 | 99.31 | 105.77 | 1,937,031 | +3.91(+3.84%) |
Oct 20, 2022 | 103.27 | 106.90 | 101.39 | 101.86 | 1,354,864 | -1.94(-1.87%) |
Oct 19, 2022 | 102.89 | 104.76 | 101.89 | 103.80 | 1,173,211 | -0.79(-0.76%) |
Oct 18, 2022 | 105.88 | 107.19 | 102.62 | 104.59 | 1,502,111 | +2.41(+2.36%) |
Oct 17, 2022 | 100.01 | 102.58 | 99.45 | 102.18 | 1,854,130 | +4.59(+4.70%) |
Oct 14, 2022 | 106.10 | 106.88 | 96.53 | 97.59 | 2,562,278 | -6.78(-6.50%) |
Oct 13, 2022 | 98.00 | 107.29 | 95.79 | 104.37 | 2,324,828 | +2.20(+2.15%) |
Oct 12, 2022 | 104.80 | 104.91 | 100.91 | 102.17 | 1,519,148 | -2.66(-2.54%) |
Oct 11, 2022 | 106.35 | 106.75 | 101.46 | 104.83 | 2,343,029 | -2.78(-2.58%) |
Oct 10, 2022 | 109.75 | 109.75 | 104.63 | 107.61 | 1,413,429 | -2.09(-1.91%) |
Oct 07, 2022 | 112.39 | 114.03 | 108.79 | 109.70 | 2,258,196 | -5.37(-4.67%) |
Oct 06, 2022 | 114.90 | 119.66 | 114.37 | 115.07 | 2,202,132 | -0.84(-0.72%) |
Oct 05, 2022 | 115.79 | 117.69 | 111.37 | 115.91 | 2,481,609 | -1.81(-1.54%) |
Oct 04, 2022 | 111.68 | 117.84 | 111.22 | 117.72 | 3,283,231 | +9.64(+8.92%) |
Oct 03, 2022 | 105.12 | 109.04 | 102.55 | 108.08 | 1,629,041 | +4.72(+4.57%) |
Sep 30, 2022 | 103.03 | 109.12 | 102.00 | 103.36 | 2,320,961 | -0.87(-0.83%) |
Sep 29, 2022 | 109.02 | 109.99 | 101.70 | 104.23 | 2,908,619 | -7.08(-6.36%) |
Sep 28, 2022 | 111.55 | 114.35 | 108.17 | 111.31 | 2,543,827 | -1.32(-1.17%) |
Sep 27, 2022 | 113.31 | 115.57 | 111.37 | 112.63 | 2,132,197 | +2.81(+2.56%) |
Sep 26, 2022 | 109.60 | 113.69 | 108.75 | 109.82 | 2,152,522 | -0.37(-0.34%) |
Sep 23, 2022 | 106.89 | 110.60 | 105.21 | 110.19 | 2,763,657 | +0.36(+0.33%) |
Sep 22, 2022 | 120.41 | 120.90 | 107.29 | 109.83 | 5,020,399 | -10.30(-8.57%) |
Sep 21, 2022 | 120.48 | 125.48 | 120.05 | 120.13 | 2,002,893 | +0.77(+0.65%) |
Sep 20, 2022 | 121.60 | 123.24 | 118.84 | 119.36 | 1,344,469 | -2.71(-2.22%) |
Sep 19, 2022 | 119.13 | 124.08 | 118.30 | 122.07 | 2,370,381 | +1.81(+1.51%) |
Sep 16, 2022 | 116.33 | 120.67 | 113.25 | 120.26 | 3,083,132 | +3.29(+2.81%) |
Sep 15, 2022 | 117.00 | 120.92 | 115.82 | 116.97 | 2,739,648 | -1.38(-1.17%) |
Sep 14, 2022 | 114.31 | 118.39 | 111.53 | 118.35 | 2,140,395 | +4.37(+3.83%) |
Sep 13, 2022 | 111.44 | 115.95 | 111.26 | 113.98 | 2,724,114 | -2.87(-2.46%) |
Sep 12, 2022 | 114.30 | 116.97 | 112.20 | 116.85 | 1,632,754 | +2.64(+2.31%) |
Sep 09, 2022 | 113.35 | 116.24 | 113.12 | 114.21 | 2,236,133 | +2.92(+2.62%) |
Sep 08, 2022 | 111.15 | 114.66 | 110.10 | 111.29 | 2,165,361 | -0.52(-0.47%) |
Sep 07, 2022 | 109.51 | 113.10 | 109.11 | 111.81 | 2,554,681 | +2.73(+2.50%) |
Sep 06, 2022 | 108.91 | 109.96 | 105.40 | 109.08 | 1,547,673 | +0.17(+0.16%) |
Sep 02, 2022 | 112.77 | 113.39 | 107.79 | 108.91 | 1,924,900 | -1.96(-1.77%) |
Sep 01, 2022 | 110.92 | 111.04 | 105.68 | 110.87 | 2,737,406 | -2.60(-2.29%) |
Aug 31, 2022 | 115.63 | 117.19 | 110.35 | 113.47 | 2,172,315 | -1.49(-1.30%) |
Aug 30, 2022 | 117.67 | 117.67 | 111.80 | 114.96 | 2,370,247 | -0.95(-0.82%) |
Aug 29, 2022 | 116.00 | 119.87 | 113.81 | 115.91 | 2,410,451 | -0.99(-0.85%) |
Aug 26, 2022 | 122.77 | 123.25 | 116.40 | 116.90 | 2,586,815 | -3.92(-3.24%) |
Aug 25, 2022 | 116.00 | 121.48 | 116.00 | 120.82 | 3,483,581 | +4.99(+4.31%) |
Aug 24, 2022 | 112.67 | 116.40 | 112.36 | 115.83 | 2,460,827 | +3.83(+3.42%) |
Aug 23, 2022 | 108.21 | 115.60 | 107.50 | 112.00 | 3,812,773 | +4.90(+4.58%) |
Aug 22, 2022 | 108.46 | 111.33 | 106.09 | 107.10 | 2,701,468 | -2.77(-2.52%) |
Aug 19, 2022 | 110.57 | 112.90 | 107.57 | 109.87 | 4,542,956 | -3.07(-2.72%) |
Aug 18, 2022 | 103.58 | 113.72 | 103.58 | 112.94 | 14,988,104 | +27.29(+31.86%) |
Aug 17, 2022 | 86.21 | 87.56 | 83.84 | 85.65 | 2,419,127 | -2.94(-3.32%) |
Aug 16, 2022 | 89.97 | 90.48 | 87.92 | 88.59 | 1,172,463 | -1.52(-1.69%) |
Aug 15, 2022 | 89.32 | 91.50 | 89.03 | 90.11 | 1,172,272 | -0.04(-0.04%) |
Aug 12, 2022 | 86.72 | 90.82 | 86.12 | 90.15 | 1,671,800 | +4.86(+5.70%) |
Aug 11, 2022 | 89.52 | 89.55 | 84.11 | 85.29 | 1,493,660 | -2.04(-2.34%) |
Aug 10, 2022 | 85.14 | 88.17 | 83.44 | 87.33 | 1,526,202 | +5.29(+6.45%) |
Aug 09, 2022 | 86.50 | 86.90 | 80.38 | 82.04 | 2,053,209 | -6.16(-6.98%) |
Aug 08, 2022 | 87.99 | 91.32 | 86.87 | 88.20 | 1,373,945 | -1.10(-1.23%) |
Aug 05, 2022 | 86.62 | 90.87 | 85.52 | 89.30 | 1,149,847 | +0.90(+1.02%) |
Aug 04, 2022 | 88.72 | 90.30 | 87.89 | 88.40 | 1,164,675 | -0.14(-0.16%) |
Aug 03, 2022 | 84.10 | 88.76 | 83.60 | 88.54 | 1,201,913 | +4.88(+5.83%) |
Aug 02, 2022 | 81.38 | 85.83 | 81.14 | 83.66 | 816,192 | +0.94(+1.14%) |